Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
157,11-4,25 (-2,63%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201120C000850002020-09-21 12:08AM EDT85.0075.550.000.000.00--20.00%
UPS201120C000900002020-10-09 12:09PM EDT90.0084.9064.5068.700.00-11162.94%
UPS201120C001050002020-09-25 12:01PM EDT105.0060.7564.8069.500.00-2112289.48%
UPS201120C001100002020-10-29 9:49AM EDT110.0046.1544.5048.65-4.05-8.07%12112.60%
UPS201120C001150002020-10-27 10:42AM EDT115.0054.1040.3045.000.00-41379.35%
UPS201120C001200002020-10-08 12:12PM EDT120.0054.6034.5038.600.00-1289.84%
UPS201120C001250002020-10-08 11:52AM EDT125.0050.0530.0534.700.00-41453.32%
UPS201120C001300002020-10-29 3:28PM EDT130.0032.7925.3530.000.00-65353.47%
UPS201120C001350002020-10-28 9:36AM EDT135.0025.7520.7525.300.00-114450.93%
UPS201120C001400002020-10-29 3:03PM EDT140.0023.5018.2018.750.00-43550.53%
UPS201120C001450002020-10-29 10:36AM EDT145.0013.4514.0514.60-5.57-29.28%113747.95%
UPS201120C001500002020-10-30 3:54PM EDT150.009.909.8010.75-4.05-29.03%10024944.90%
UPS201120C001550002020-10-30 3:47PM EDT155.006.857.007.60-3.21-31.91%44492943.48%
UPS201120C001575002020-10-30 3:46PM EDT157.505.515.656.20-2.94-34.79%11431642.48%
UPS201120C001600002020-10-30 3:52PM EDT160.004.504.505.30-2.25-33.33%3001,74743.82%
UPS201120C001625002020-10-30 3:24PM EDT162.503.253.554.00-2.15-39.81%2432841.43%
UPS201120C001650002020-10-30 3:54PM EDT165.002.772.653.15-1.63-37.05%1311,14541.08%
UPS201120C001675002020-10-30 3:59PM EDT167.502.301.982.60-1.35-36.99%42369042.02%
UPS201120C001700002020-10-30 3:56PM EDT170.001.651.591.80-0.90-35.29%1,3386,64739.89%
UPS201120C001725002020-10-30 3:58PM EDT172.501.301.201.38-0.68-34.34%38156739.99%
UPS201120C001750002020-10-30 3:57PM EDT175.000.940.851.09-0.56-37.33%2632,84840.58%
UPS201120C001775002020-10-30 3:28PM EDT177.500.720.670.83-0.43-37.39%6546740.77%
UPS201120C001800002020-10-30 3:54PM EDT180.000.600.540.63-0.32-34.78%3913,41941.02%
UPS201120C001825002020-10-30 3:25PM EDT182.500.500.420.55-0.25-33.33%10820542.65%
UPS201120C001850002020-10-30 3:45PM EDT185.000.380.320.39-0.15-28.30%1151,60842.24%
UPS201120C001875002020-10-30 1:16PM EDT187.500.330.250.50-0.24-42.11%107947.34%
UPS201120C001900002020-10-30 3:58PM EDT190.000.260.250.27-0.09-25.71%6193,31944.34%
UPS201120C001925002020-10-30 1:03PM EDT192.500.220.070.42-0.12-35.29%812350.83%
UPS201120C001950002020-10-30 3:43PM EDT195.000.190.160.19-0.09-32.14%2376,13646.29%
UPS201120C001975002020-10-30 2:51PM EDT197.500.220.140.35-0.08-26.67%85950.59%
UPS201120C002000002020-10-30 3:53PM EDT200.000.120.110.15-0.10-45.45%6174,56348.83%
UPS201120C002050002020-10-30 2:23PM EDT205.000.130.110.36-0.08-38.10%2675756.84%
UPS201120C002100002020-10-30 3:01PM EDT210.000.100.090.29-0.09-47.37%1252,25258.98%
UPS201120C002150002020-10-30 9:44AM EDT215.000.070.000.23-0.12-63.16%34658.59%
UPS201120C002200002020-10-30 1:06PM EDT220.000.070.050.23-0.06-46.15%8351663.87%
UPS201120C002300002020-10-30 3:22PM EDT230.000.050.010.25-0.09-64.29%4214170.22%
UPS201120C002400002020-10-30 9:40AM EDT240.000.040.010.18-0.07-63.64%164373.83%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201120P000800002020-10-28 12:22PM EDT80.000.030.000.000.00-42050.00%
UPS201120P000850002020-10-06 1:10PM EDT85.000.010.000.000.00--250.00%
UPS201120P000900002020-10-23 11:17AM EDT90.000.060.000.560.00-15116.21%
UPS201120P000950002020-10-23 11:14AM EDT95.000.050.000.200.00-11891.41%
UPS201120P001000002020-10-19 9:31AM EDT100.000.130.000.520.00-21795.41%
UPS201120P001050002020-10-30 10:34AM EDT105.000.080.000.57-0.03-27.27%11787.70%
UPS201120P001100002020-10-30 11:44AM EDT110.000.100.000.25+0.05+100.00%24369.34%
UPS201120P001150002020-10-19 9:31AM EDT115.000.150.000.600.00-26571.00%
UPS201120P001200002020-10-29 3:25PM EDT120.000.270.020.53+0.15+125.00%21,04861.72%
UPS201120P001250002020-10-30 3:13PM EDT125.000.320.280.52+0.15+88.24%211,25857.76%
UPS201120P001300002020-10-30 1:51PM EDT130.000.590.520.74+0.30+103.45%2028754.83%
UPS201120P001350002020-10-30 3:50PM EDT135.001.100.851.24+0.58+111.54%8492852.91%
UPS201120P001400002020-10-30 3:40PM EDT140.001.641.451.70+0.77+88.51%45383851.20%
UPS201120P001450002020-10-30 3:57PM EDT145.002.502.302.61+0.94+60.26%4561,50349.02%
UPS201120P001500002020-10-30 3:58PM EDT150.004.013.654.00+1.57+64.34%3921,13147.58%
UPS201120P001525002020-10-30 3:48PM EDT152.505.204.455.00+2.08+66.67%4622447.74%
UPS201120P001550002020-10-30 3:55PM EDT155.006.205.506.05+2.25+56.96%4781,00547.27%
UPS201120P001575002020-10-30 2:46PM EDT157.507.876.607.45+3.67+87.38%3229648.22%
UPS201120P001600002020-10-30 3:43PM EDT160.008.908.158.85+2.97+50.08%801,51148.24%
UPS201120P001625002020-10-30 3:09PM EDT162.5010.659.3010.40+3.40+46.90%513448.39%
UPS201120P001650002020-10-30 3:55PM EDT165.0012.3511.3012.15+3.85+45.29%601,18049.08%
UPS201120P001675002020-10-30 3:26PM EDT167.5014.5013.2013.90+4.55+45.73%1311649.00%
UPS201120P001700002020-10-30 3:55PM EDT170.0016.1515.0515.70+4.50+38.63%8091848.45%
UPS201120P001725002020-10-30 2:34PM EDT172.5018.9016.6018.20+5.88+45.16%6417552.98%
UPS201120P001750002020-10-30 2:46PM EDT175.0021.2019.4020.35+5.15+32.09%1674854.25%
UPS201120P001775002020-10-28 3:08PM EDT177.5020.6520.9522.70-1.55-6.98%12656.91%
UPS201120P001800002020-10-29 2:25PM EDT180.0018.8023.0527.000.00-4026759.06%
UPS201120P001850002020-10-29 3:28PM EDT185.0024.0326.5031.300.00-16352.93%
UPS201120P001875002020-10-28 11:55AM EDT187.5026.7029.0033.700.00-141655.25%
UPS201120P001900002020-10-23 3:20PM EDT190.0030.3031.8036.500.00-11862.52%
UPS201120P001950002020-10-07 10:56AM EDT195.0039.2537.3041.50+5.48+16.23%1371.85%
UPS201120P002000002020-10-28 9:54AM EDT200.0041.6742.4046.500.00-21678.32%
UPS201120P002300002020-09-23 3:29PM EDT230.0068.8056.5061.250.00--20.00%